Skip to main content
Shenzhen JT Automation Equipment Co.,Ltd (SHE:300400)
China flag China · Delayed Price · Currency is CNY
25.57
+0.52 (2.08%)
Apr 29, 2026, 3:08 PM CST

SHE:300400 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.0926.4725.0925.5725.572.08%11,249,900
Apr 28, 202625.6625.6624.8925.0525.05-2.42%11,088,300
Apr 27, 202625.7726.4925.0525.6725.67-0.35%12,964,200
Apr 24, 202626.1927.0425.5125.7625.76-1.34%13,910,600
Apr 23, 202628.7428.9925.2026.1126.11-9.12%30,809,300
Apr 22, 202627.4028.7827.3028.7328.733.87%18,918,300
Apr 21, 202627.7328.1627.4427.6627.66-1.60%12,575,400
Apr 20, 202628.2928.9927.4028.1128.11-1.61%18,553,700
Apr 17, 202627.9028.8827.3628.5728.571.64%21,973,900
Apr 16, 202627.8028.5427.2028.1128.111.70%20,615,400
Apr 15, 202627.5528.9027.0927.6427.640.14%24,140,200
Apr 14, 202625.8027.6925.6427.6027.606.60%26,118,000
Apr 13, 202625.5125.9925.0525.8925.89-1.86%17,462,320
Apr 10, 202627.2427.3626.2726.3826.38-3.62%18,460,900
Apr 9, 202627.9728.1627.3027.3727.37-3.63%19,039,100
Apr 8, 202628.3629.2927.7728.4028.403.73%24,229,900
Apr 7, 202627.5828.6627.0327.3827.38-2.49%25,528,470
Apr 3, 202624.9228.6824.5128.0828.0813.64%42,356,770
Apr 2, 202624.4025.5823.8624.7124.712.07%17,326,800
Apr 1, 202624.0325.0823.8524.2124.213.46%13,364,200
Mar 31, 202624.4124.5023.3523.4023.40-5.03%13,051,400
Mar 30, 202624.5225.0324.3024.6424.64-1.60%10,831,400
Mar 27, 202624.3026.2023.9625.0425.041.21%20,458,300
Mar 26, 202624.4425.2323.9624.7424.741.02%20,897,970
Mar 25, 202622.6924.7322.6824.4924.497.93%21,317,348
Mar 24, 202622.3822.7621.6822.6922.694.13%12,053,600
Mar 23, 202622.7023.0721.6121.7921.79-7.47%15,977,200
Mar 20, 202624.6425.0723.5223.5523.55-4.19%21,897,090
Mar 19, 202625.0025.9724.4524.5824.58-3.83%24,395,290
Mar 18, 202623.7026.2123.6525.5625.567.12%34,104,280
Mar 17, 202623.6024.9623.1223.8623.861.66%31,046,090
Mar 16, 202622.7623.4722.2323.4723.471.38%18,762,950
Mar 13, 202622.3123.3022.1523.1523.153.35%18,300,200
Mar 12, 202622.5022.7022.1522.4022.40-0.93%7,399,100
Mar 11, 202622.5723.2022.4322.6122.610.13%11,065,000
Mar 10, 202622.0222.7721.8922.5822.584.15%10,178,800
Mar 9, 202621.4921.7520.8021.6821.68-0.96%8,544,900
Mar 6, 202621.6522.0921.1221.8921.890.64%7,687,324
Mar 5, 202621.2422.3721.2421.7521.754.57%10,835,970
Mar 4, 202620.6021.2620.6020.8020.80-1.00%5,600,400
Mar 3, 202621.7822.3520.8921.0121.01-3.49%8,639,756
Mar 2, 202621.9922.3621.4721.7721.77-3.12%9,911,300
Feb 27, 202622.4322.8222.0722.4722.47-1.58%8,990,502
Feb 26, 202621.5823.2921.4722.8322.835.65%17,480,200
Feb 25, 202621.1321.7921.0821.6121.611.93%5,983,300
Feb 24, 202620.9921.4920.7521.2021.201.78%4,891,700
Feb 13, 202620.9021.1420.7920.8320.83-0.71%3,063,800
Feb 12, 202620.8121.2420.7820.9820.980.82%3,611,800
Feb 11, 202620.7221.0320.5620.8120.81-0.05%3,018,199
Feb 10, 202620.8421.0820.5020.8220.82-0.10%3,646,800
Feb 9, 202620.5220.9720.4120.8420.843.27%5,052,200
Feb 6, 202620.2420.8220.0020.1820.18-1.18%6,254,400
Feb 5, 202621.0521.0520.2820.4220.42-2.90%3,871,000
Feb 4, 202621.1721.1920.7921.0321.03-0.85%3,617,900
Feb 3, 202620.8421.2520.8021.2121.213.01%4,757,048
Feb 2, 202621.0221.2920.5520.5920.59-2.83%4,340,926
Jan 30, 202620.9921.3620.4521.1921.190.86%6,550,500
Jan 29, 202621.8521.9720.9621.0121.01-4.28%7,682,800
Jan 28, 202622.5022.6021.9121.9521.95-2.83%6,947,562
Jan 27, 202622.2222.8922.0522.5922.590.98%8,695,162
Jan 26, 202622.6522.6521.8122.3722.37-3.16%9,985,808
Jan 23, 202622.6923.3822.3923.1022.691.81%10,526,960
Jan 22, 202623.3523.5822.5522.6922.29-2.62%11,048,200
Jan 21, 202622.5523.6022.4023.3022.893.33%15,480,100
Jan 20, 202622.7022.9922.1822.5522.15-0.62%10,691,300
Jan 19, 202622.8023.0722.2522.6922.291.02%15,978,060
Jan 16, 202621.8622.8021.2822.4622.063.98%17,118,910
Jan 15, 202621.2221.7721.0221.6021.221.41%8,816,500
Jan 14, 202621.0021.6820.8621.3020.921.91%10,688,200
Jan 13, 202621.6821.6820.9020.9020.53-3.64%9,500,000
Jan 12, 202621.3221.7221.1421.6921.311.74%10,495,600
Jan 9, 202620.8821.3620.7821.3220.942.55%10,821,200
Jan 8, 202620.7220.9920.6320.7920.42-0.10%7,487,200
Jan 7, 202620.1921.2520.0820.8120.442.61%12,834,600
Jan 6, 202620.3820.6020.1520.2819.920.60%7,204,700
Jan 5, 202619.9020.2919.5620.1619.801.82%7,936,100
Dec 31, 202520.1220.2119.7819.8019.45-0.75%6,538,300
Dec 30, 202520.0120.1519.9119.9519.60-1.19%5,127,502
Dec 29, 202519.9120.4619.7220.1919.830.95%8,110,000
Dec 26, 202520.5920.5919.9620.0019.65-2.91%9,609,749
Dec 25, 202520.5520.7520.2420.6020.23-1.10%12,313,400
Dec 24, 202519.7621.2319.5620.8320.466.01%20,358,130
Dec 23, 202518.9420.2018.9019.6519.303.69%15,239,130
Dec 22, 202518.4019.2818.3818.9518.613.05%8,605,000
Dec 19, 202518.6018.6718.3318.3918.06-0.27%4,265,300
Dec 18, 202518.3018.9318.1518.4418.11-0.05%6,329,100
Dec 17, 202517.9518.5017.7618.4518.122.79%5,123,700
Dec 16, 202518.1418.1417.8117.9517.63-1.32%3,783,700
Dec 15, 202518.1618.4818.1218.1917.870.17%3,368,968
Dec 12, 202518.1118.3917.9818.1617.84-0.16%3,331,800
Dec 11, 202518.6018.6018.1818.1917.87-1.25%4,005,400
Dec 10, 202518.8018.8018.2618.4218.09-2.02%4,906,900
Dec 9, 202518.8819.0218.6818.8018.47-1.00%3,955,300
Dec 8, 202518.9519.0318.7018.9918.651.88%5,747,000
Dec 5, 202518.2318.6518.0918.6418.311.86%5,171,600
Dec 4, 202518.4518.6217.9918.3017.98-0.81%6,675,000
Dec 3, 202518.9819.1418.4018.4518.12-2.79%7,911,600
Dec 2, 202519.5019.5218.9018.9818.64-1.81%7,713,390
Dec 1, 202519.3019.7018.7919.3318.99-4.45%15,090,690
Nov 28, 202520.2420.3520.0020.2319.87-0.05%3,995,000